시장 데이터를 불러오는 중
전체 종목
그레이스 테라퓨틱스 과거 주가
Grace Therapeutics, Inc. - Common Stock · GRCE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grace Therapeutics, Inc. - Common Stock · GRCE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,743 | ₩2,797 | ₩2,717 | ₩2,784 | +1.46% | 3.8만 |
| 2026.10.08 | ₩2,743 | ₩2,770 | ₩2,677 | ₩2,730 | -0.49% | 5.3만 |
| 2026.10.07 | ₩2,757 | ₩2,837 | ₩2,743 | ₩2,810 | +1.94% | 8.4만 |
| 2026.10.06 | ₩2,784 | ₩2,864 | ₩2,743 | ₩2,770 | -0.48% | 11만 |
| 2026.10.05 | ₩2,730 | ₩2,784 | ₩2,690 | ₩2,757 | +0.98% | 7.9만 |
| 2026.10.02 | ₩2,730 | ₩2,770 | ₩2,677 | ₩2,770 | +1.47% | 10.5만 |
| 2026.10.01 | ₩2,824 | ₩2,851 | ₩2,650 | ₩2,730 | -3.32% | 34.4만 |
| 2026.09.30 | ₩2,864 | ₩2,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,877 |
| +0.47% |
| 2.5만 |
| 2026.09.29 | ₩2,824 | ₩2,877 | ₩2,797 | ₩2,824 | 0.00% | 13만 |
|---|
| 2026.09.28 | ₩2,837 | ₩2,864 | ₩2,797 | ₩2,837 | 0.00% | 5.9만 |
|---|
| 2026.09.25 | ₩2,864 | ₩2,864 | ₩2,810 | ₩2,837 | -0.93% | 8만 |
|---|
| 2026.09.24 | ₩2,904 | ₩2,917 | ₩2,797 | ₩2,891 | -0.46% | 10.6만 |
|---|
| 2026.09.23 | ₩2,877 | ₩2,877 | ₩2,797 | ₩2,837 | -1.40% | 18.5만 |
|---|
| 2026.09.22 | ₩2,797 | ₩2,904 | ₩2,784 | ₩2,864 | +2.39% | 7만 |
|---|
| 2026.09.21 | ₩2,837 | ₩2,877 | ₩2,784 | ₩2,810 | -0.94% | 11만 |
|---|
| 2026.09.18 | ₩2,864 | ₩2,904 | ₩2,810 | ₩2,824 | -1.40% | 8.4만 |
|---|
| 2026.09.17 | ₩3,011 | ₩3,011 | ₩2,837 | ₩2,851 | -5.33% | 7.2만 |
|---|
| 2026.09.16 | ₩2,984 | ₩2,998 | ₩2,864 | ₩2,864 | -4.04% | 6.6만 |
|---|
| 2026.09.15 | ₩3,065 | ₩3,065 | ₩2,904 | ₩2,984 | -2.62% | 6.6만 |
|---|
| 2026.09.14 | ₩2,958 | ₩3,105 | ₩2,958 | ₩3,065 | +3.62% | 4.8만 |
|---|
| 2026.09.11 | ₩3,065 | ₩3,292 | ₩2,944 | ₩2,971 | -3.06% | 71.6만 |
|---|
| 2026.09.10 | ₩2,998 | ₩3,091 | ₩2,944 | ₩3,024 | +0.89% | 39.8만 |
|---|
| 2026.09.09 | ₩2,837 | ₩2,877 | ₩2,770 | ₩2,864 | +0.94% | 22.5만 |
|---|
| 2026.09.08 | ₩2,797 | ₩2,864 | ₩2,743 | ₩2,837 | +1.44% | 16만 |
|---|
| 2026.09.04 | ₩2,837 | ₩2,931 | ₩2,784 | ₩2,810 | -0.94% | 18.6만 |
|---|
| 2026.09.03 | ₩2,877 | ₩2,944 | ₩2,770 | ₩2,864 | -0.47% | 15.9만 |
|---|
| 2026.09.02 | ₩2,931 | ₩2,931 | ₩2,810 | ₩2,864 | -2.28% | 4.9만 |
|---|
| 2026.09.01 | ₩2,797 | ₩2,864 | ₩2,770 | ₩2,810 | +0.48% | 7.8만 |
|---|
| 2026.08.31 | ₩2,810 | ₩2,864 | ₩2,770 | ₩2,851 | +1.43% | 11.7만 |
|---|
| 2026.08.28 | ₩2,891 | ₩2,891 | ₩2,837 | ₩2,837 | -1.85% | 6.6만 |
|---|
| 2026.08.27 | ₩2,810 | ₩2,917 | ₩2,810 | ₩2,891 | +2.86% | 8.2만 |
|---|
| 2026.08.26 | ₩2,944 | ₩2,944 | ₩2,864 | ₩2,877 | -2.27% | 2.2만 |
|---|
| 2026.08.25 | ₩2,917 | ₩2,971 | ₩2,917 | ₩2,944 | +0.92% | 9.4만 |
|---|
| 2026.08.24 | ₩2,984 | ₩2,984 | ₩2,851 | ₩2,917 | -2.24% | 8.7만 |
|---|
| 2026.08.21 | ₩2,877 | ₩2,984 | ₩2,877 | ₩2,944 | +2.33% | 7.6만 |
|---|
| 2026.08.20 | ₩2,931 | ₩2,998 | ₩2,810 | ₩2,864 | -2.28% | 5.5만 |
|---|
| 2026.08.19 | ₩2,891 | ₩2,958 | ₩2,877 | ₩2,944 | +1.85% | 16만 |
|---|
| 2026.08.18 | ₩2,904 | ₩2,904 | ₩2,730 | ₩2,851 | -1.84% | 10.4만 |
|---|
| 2026.08.17 | ₩2,931 | ₩3,011 | ₩2,877 | ₩2,891 | -1.37% | 9.9만 |
|---|
| 2026.08.14 | ₩2,757 | ₩2,931 | ₩2,703 | ₩2,891 | +4.85% | 39.8만 |
|---|
| 2026.08.13 | ₩2,810 | ₩2,851 | ₩2,757 | ₩2,770 | -1.43% | 19.4만 |
|---|
| 2026.08.12 | ₩2,851 | ₩2,851 | ₩2,757 | ₩2,810 | -1.41% | 12.2만 |
|---|
| 2026.08.11 | ₩2,810 | ₩2,851 | ₩2,784 | ₩2,837 | +0.95% | 9.8만 |
|---|
| 2026.08.10 | ₩2,851 | ₩2,891 | ₩2,784 | ₩2,824 | -0.94% | 18.4만 |
|---|
| 2026.08.07 | ₩2,851 | ₩2,891 | ₩2,810 | ₩2,851 | 0.00% | 12만 |
|---|
| 2026.08.06 | ₩2,864 | ₩3,011 | ₩2,784 | ₩2,837 | -0.93% | 16.3만 |
|---|
| 2026.08.05 | ₩2,931 | ₩2,984 | ₩2,784 | ₩2,864 | -2.28% | 64.9만 |
|---|
| 2026.08.04 | ₩2,797 | ₩2,917 | ₩2,770 | ₩2,917 | +4.31% | 10.1만 |
|---|
| 2026.08.03 | ₩2,851 | ₩2,864 | ₩2,784 | ₩2,784 | -2.35% | 9.6만 |
|---|
| 2026.07.31 | ₩2,810 | ₩2,904 | ₩2,717 | ₩2,784 | -0.95% | 17.8만 |
|---|
| 2026.07.30 | ₩2,730 | ₩2,784 | ₩2,610 | ₩2,770 | +1.47% | 29.7만 |
|---|
| 2026.07.29 | ₩2,944 | ₩3,011 | ₩2,476 | ₩2,784 | -5.45% | 135.7만 |
|---|
| 2026.07.28 | ₩3,185 | ₩3,185 | ₩2,864 | ₩3,011 | -5.46% | 51.8만 |
|---|
| 2026.07.27 | ₩3,078 | ₩3,265 | ₩3,051 | ₩3,078 | 0.00% | 11.6만 |
|---|
| 2026.07.24 | ₩3,145 | ₩3,158 | ₩3,065 | ₩3,118 | -0.85% | 12.7만 |
|---|
| 2026.07.23 | ₩3,158 | ₩3,198 | ₩3,145 | ₩3,145 | -0.42% | 10.2만 |
|---|
| 2026.07.22 | ₩3,212 | ₩3,252 | ₩3,158 | ₩3,172 | -1.25% | 10.4만 |
|---|
| 2026.07.21 | ₩3,252 | ₩3,319 | ₩3,225 | ₩3,252 | 0.00% | 9.4만 |
|---|
| 2026.07.20 | ₩3,265 | ₩3,319 | ₩3,198 | ₩3,252 | -0.41% | 10.5만 |
|---|
| 2026.07.17 | ₩3,198 | ₩3,319 | ₩3,118 | ₩3,306 | +3.35% | 12.3만 |
|---|
| 2026.07.16 | ₩3,252 | ₩3,346 | ₩3,132 | ₩3,225 | -0.82% | 28만 |
|---|
| 2026.07.15 | ₩3,252 | ₩3,386 | ₩3,225 | ₩3,252 | 0.00% | 11.7만 |
|---|
| 2026.07.14 | ₩3,252 | ₩3,399 | ₩3,198 | ₩3,292 | +1.23% | 15.3만 |
|---|
| 2026.07.13 | ₩3,346 | ₩3,346 | ₩3,185 | ₩3,252 | -2.80% | 11.7만 |
|---|
| 2026.07.10 | ₩3,306 | ₩3,372 | ₩3,172 | ₩3,279 | -0.81% | 12.3만 |
|---|
| 2026.07.09 | ₩3,292 | ₩3,426 | ₩3,225 | ₩3,265 | -0.81% | 21만 |
|---|
| 2026.07.08 | ₩3,346 | ₩3,426 | ₩3,252 | ₩3,332 | -0.40% | 11만 |
|---|
| 2026.07.07 | ₩3,399 | ₩3,453 | ₩3,239 | ₩3,359 | -1.18% | 16.6만 |
|---|
| 2026.07.06 | ₩3,145 | ₩3,413 | ₩3,145 | ₩3,386 | +7.66% | 27.4만 |
|---|
| 2026.07.02 | ₩3,024 | ₩3,198 | ₩3,024 | ₩3,172 | +4.87% | 26.9만 |
|---|
| 2026.07.01 | ₩3,011 | ₩3,132 | ₩2,971 | ₩2,998 | -0.44% | 25.1만 |
|---|
| 2026.06.30 | ₩3,011 | ₩3,118 | ₩2,891 | ₩3,038 | +0.89% | 40.9만 |
|---|
| 2026.06.29 | ₩3,145 | ₩3,265 | ₩2,784 | ₩3,078 | -2.13% | 99.5만 |
|---|
| 2026.06.26 | ₩3,118 | ₩3,279 | ₩3,105 | ₩3,185 | +2.15% | 27만 |
|---|
| 2026.06.25 | ₩3,145 | ₩3,172 | ₩3,065 | ₩3,172 | +0.85% | 22.8만 |
|---|
| 2026.06.24 | ₩3,225 | ₩3,319 | ₩3,091 | ₩3,118 | -3.32% | 17.1만 |
|---|
| 2026.06.23 | ₩2,998 | ₩3,306 | ₩2,998 | ₩3,198 | +6.70% | 39.5만 |
|---|
| 2026.06.22 | ₩3,078 | ₩3,212 | ₩3,024 | ₩3,024 | -1.74% | 26.1만 |
|---|
| 2026.06.18 | ₩2,971 | ₩3,185 | ₩2,958 | ₩3,185 | +7.21% | 28만 |
|---|
| 2026.06.17 | ₩2,944 | ₩3,091 | ₩2,944 | ₩2,971 | +0.91% | 16.9만 |
|---|
| 2026.06.16 | ₩2,971 | ₩3,038 | ₩2,891 | ₩2,971 | 0.00% | 21만 |
|---|
| 2026.06.15 | ₩2,944 | ₩3,011 | ₩2,851 | ₩2,958 | +0.45% | 36.6만 |
|---|
| 2026.06.12 | ₩3,091 | ₩3,132 | ₩2,891 | ₩2,944 | -4.76% | 40.7만 |
|---|
| 2026.06.11 | ₩3,105 | ₩3,145 | ₩3,065 | ₩3,078 | -0.86% | 22.3만 |
|---|
| 2026.06.10 | ₩3,091 | ₩3,198 | ₩3,024 | ₩3,091 | 0.00% | 13.4만 |
|---|
| 2026.06.09 | ₩3,145 | ₩3,225 | ₩3,038 | ₩3,118 | -0.85% | 15.2만 |
|---|
| 2026.06.08 | ₩3,078 | ₩3,118 | ₩3,038 | ₩3,078 | 0.00% | 16.6만 |
|---|
| 2026.06.05 | ₩3,185 | ₩3,372 | ₩3,024 | ₩3,078 | -3.36% | 28.6만 |
|---|
| 2026.06.04 | ₩3,252 | ₩3,413 | ₩3,172 | ₩3,198 | -1.65% | 36.1만 |
|---|
| 2026.06.03 | ₩3,386 | ₩3,439 | ₩3,265 | ₩3,279 | -3.16% | 18.5만 |
|---|
| 2026.06.02 | ₩3,600 | ₩3,600 | ₩3,239 | ₩3,346 | -7.06% | 24.4만 |
|---|
| 2026.06.01 | ₩3,372 | ₩3,627 | ₩3,359 | ₩3,600 | +6.75% | 50.7만 |
|---|
| 2026.05.29 | ₩3,252 | ₩3,480 | ₩3,212 | ₩3,439 | +5.76% | 41.8만 |
|---|
| 2026.05.28 | ₩3,118 | ₩3,292 | ₩3,105 | ₩3,252 | +4.29% | 25.9만 |
|---|
| 2026.05.27 | ₩3,105 | ₩3,212 | ₩3,078 | ₩3,118 | +0.43% | 8.9만 |
|---|
| 2026.05.26 | ₩2,958 | ₩3,198 | ₩2,958 | ₩3,158 | +6.79% | 52.6만 |
|---|
| 2026.05.22 | ₩3,011 | ₩3,078 | ₩2,917 | ₩2,944 | -2.22% | 26만 |
|---|
| 2026.05.21 | ₩2,877 | ₩3,024 | ₩2,877 | ₩2,998 | +4.19% | 19.1만 |
|---|
| 2026.05.20 | ₩2,824 | ₩2,971 | ₩2,824 | ₩2,917 | +3.32% | 26.5만 |
|---|
| 2026.05.19 | ₩2,864 | ₩2,944 | ₩2,810 | ₩2,877 | +0.47% | 29.6만 |
|---|
| 2026.05.18 | ₩2,851 | ₩2,971 | ₩2,784 | ₩2,904 | +1.88% | 41만 |
|---|
| 2026.05.15 | ₩2,904 | ₩2,958 | ₩2,824 | ₩2,891 | -0.46% | 26.8만 |
|---|
| 2026.05.14 | ₩2,958 | ₩3,024 | ₩2,904 | ₩2,931 | -0.90% | 40.9만 |
|---|
| 2026.05.13 | ₩3,078 | ₩3,118 | ₩2,931 | ₩3,011 | -2.17% | 52만 |
|---|
| 2026.05.12 | ₩3,145 | ₩3,145 | ₩2,998 | ₩3,118 | -0.85% | 22만 |
|---|
| 2026.05.11 | ₩3,105 | ₩3,279 | ₩3,078 | ₩3,145 | +1.29% | 29.1만 |
|---|
| 2026.05.08 | ₩3,024 | ₩3,145 | ₩2,971 | ₩3,132 | +3.54% | 30.3만 |
|---|
| 2026.05.07 | ₩3,172 | ₩3,212 | ₩2,958 | ₩3,011 | -5.06% | 35.6만 |
|---|
| 2026.05.06 | ₩3,145 | ₩3,426 | ₩3,145 | ₩3,172 | +0.85% | 141.2만 |
|---|
| 2026.05.05 | ₩3,145 | ₩3,185 | ₩3,038 | ₩3,118 | -0.85% | 29.7만 |
|---|
| 2026.05.04 | ₩3,145 | ₩3,185 | ₩2,984 | ₩3,158 | +0.43% | 40.6만 |
|---|
| 2026.05.01 | ₩3,078 | ₩3,332 | ₩3,065 | ₩3,132 | +1.74% | 80.2만 |
|---|
| 2026.04.30 | ₩2,810 | ₩3,051 | ₩2,770 | ₩2,998 | +6.67% | 76.5만 |
|---|
| 2026.04.29 | ₩2,810 | ₩2,864 | ₩2,717 | ₩2,810 | 0.00% | 48.2만 |
|---|
| 2026.04.28 | ₩2,824 | ₩2,877 | ₩2,730 | ₩2,810 | -0.47% | 58.3만 |
|---|
| 2026.04.27 | ₩3,118 | ₩3,145 | ₩2,810 | ₩2,891 | -7.30% | 105.3만 |
|---|
| 2026.04.24 | ₩2,971 | ₩3,225 | ₩2,810 | ₩3,078 | +3.60% | 332만 |
|---|
| 2026.04.23 | ₩5,821 | ₩6,210 | ₩2,396 | ₩3,145 | -45.98% | 654.7만 |
|---|
| 2026.04.22 | ₩6,196 | ₩6,196 | ₩5,514 | ₩5,768 | -6.91% | 125.5만 |
|---|
| 2026.04.21 | ₩6,290 | ₩6,424 | ₩5,995 | ₩6,236 | -0.85% | 59만 |
|---|
| 2026.04.20 | ₩6,357 | ₩6,772 | ₩6,022 | ₩6,143 | -3.37% | 107.4만 |
|---|
| 2026.04.17 | ₩6,129 | ₩6,665 | ₩6,062 | ₩6,156 | +0.44% | 100.1만 |
|---|
| 2026.04.16 | ₩5,929 | ₩6,116 | ₩5,420 | ₩6,009 | +1.35% | 62만 |
|---|
| 2026.04.15 | ₩5,755 | ₩6,357 | ₩5,741 | ₩5,835 | +1.40% | 108.7만 |
|---|
| 2026.04.14 | ₩5,340 | ₩5,848 | ₩5,286 | ₩5,728 | +7.27% | 74.8만 |
|---|
| 2026.04.13 | ₩4,657 | ₩5,166 | ₩4,657 | ₩5,112 | +9.77% | 57.4만 |
|---|
| 2026.04.10 | ₩4,858 | ₩5,045 | ₩4,617 | ₩4,804 | -1.10% | 41.6만 |
|---|
| 2026.04.09 | ₩4,764 | ₩5,099 | ₩4,617 | ₩4,845 | +1.69% | 57.5만 |
|---|
| 2026.04.08 | ₩4,697 | ₩4,938 | ₩4,403 | ₩4,778 | +1.71% | 82.4만 |
|---|
| 2026.04.07 | ₩5,474 | ₩5,634 | ₩3,346 | ₩4,456 | -18.58% | 564.1만 |
|---|
| 2026.04.06 | ₩6,825 | ₩6,839 | ₩5,407 | ₩5,447 | -20.20% | 170만 |
|---|
| 2026.04.02 | ₩6,450 | ₩6,932 | ₩6,290 | ₩6,865 | +6.43% | 67만 |
|---|
| 2026.04.01 | ₩6,223 | ₩6,758 | ₩6,223 | ₩6,531 | +4.95% | 74.1만 |
|---|
| 2026.03.31 | ₩5,835 | ₩6,276 | ₩5,821 | ₩6,196 | +6.19% | 54만 |
|---|
| 2026.03.30 | ₩6,263 | ₩6,263 | ₩5,781 | ₩5,835 | -6.84% | 47.8만 |
|---|
| 2026.03.27 | ₩6,397 | ₩6,571 | ₩6,143 | ₩6,250 | -2.30% | 52.2만 |
|---|
| 2026.03.26 | ₩6,276 | ₩6,491 | ₩6,089 | ₩6,384 | +1.71% | 79.6만 |
|---|
| 2026.03.25 | ₩6,036 | ₩6,611 | ₩5,982 | ₩6,276 | +3.99% | 91.2만 |
|---|
| 2026.03.24 | ₩6,062 | ₩6,143 | ₩5,795 | ₩5,942 | -1.99% | 32.3만 |
|---|
| 2026.03.23 | ₩6,022 | ₩6,143 | ₩5,795 | ₩5,929 | -1.56% | 20.1만 |
|---|
| 2026.03.20 | ₩5,835 | ₩6,290 | ₩5,821 | ₩5,915 | +1.38% | 49만 |
|---|
| 2026.03.19 | ₩5,982 | ₩6,036 | ₩5,701 | ₩5,862 | -2.01% | 26만 |
|---|
| 2026.03.18 | ₩6,022 | ₩6,089 | ₩5,661 | ₩5,942 | -1.33% | 48.4만 |
|---|
| 2026.03.17 | ₩6,089 | ₩6,303 | ₩5,902 | ₩5,955 | -2.20% | 61.7만 |
|---|
| 2026.03.16 | ₩5,647 | ₩6,223 | ₩5,567 | ₩5,915 | +4.74% | 56만 |
|---|
| 2026.03.13 | ₩5,621 | ₩5,969 | ₩5,407 | ₩5,621 | 0.00% | 37.3만 |
|---|
| 2026.03.12 | ₩5,487 | ₩6,223 | ₩5,353 | ₩5,433 | -0.98% | 217.4만 |
|---|
| 2026.03.11 | ₩5,286 | ₩5,487 | ₩5,246 | ₩5,286 | 0.00% | 36.6만 |
|---|
| 2026.03.10 | ₩5,300 | ₩5,500 | ₩5,259 | ₩5,286 | -0.25% | 25.7만 |
|---|
| 2026.03.09 | ₩5,032 | ₩5,407 | ₩5,032 | ₩5,259 | +4.52% | 25.3만 |
|---|
| 2026.03.06 | ₩4,952 | ₩5,166 | ₩4,845 | ₩5,166 | +4.32% | 14.9만 |
|---|
| 2026.03.05 | ₩5,166 | ₩5,166 | ₩4,791 | ₩5,032 | -2.59% | 26.3만 |
|---|
| 2026.03.04 | ₩5,340 | ₩5,380 | ₩5,085 | ₩5,179 | -3.01% | 35.3만 |
|---|
| 2026.03.03 | ₩5,433 | ₩5,500 | ₩5,099 | ₩5,259 | -3.20% | 21.8만 |
|---|
| 2026.03.02 | ₩5,688 | ₩5,741 | ₩5,366 | ₩5,447 | -4.24% | 41.2만 |
|---|
| 2026.02.27 | ₩5,474 | ₩5,755 | ₩5,447 | ₩5,741 | +4.89% | 15.1만 |
|---|
| 2026.02.26 | ₩5,420 | ₩5,540 | ₩5,286 | ₩5,514 | +1.73% | 11.7만 |
|---|
| 2026.02.25 | ₩5,540 | ₩5,634 | ₩5,286 | ₩5,447 | -1.69% | 10.8만 |
|---|
| 2026.02.24 | ₩5,447 | ₩5,755 | ₩5,420 | ₩5,514 | +1.23% | 9.7만 |
|---|
| 2026.02.23 | ₩5,192 | ₩5,487 | ₩5,192 | ₩5,380 | +3.61% | 10.9만 |
|---|
| 2026.02.20 | ₩5,166 | ₩5,206 | ₩4,952 | ₩5,192 | +0.52% | 61.1만 |
|---|
| 2026.02.19 | ₩5,326 | ₩5,420 | ₩5,206 | ₩5,219 | -2.01% | 6.8만 |
|---|
| 2026.02.18 | ₩5,393 | ₩5,407 | ₩5,273 | ₩5,286 | -1.99% | 6.5만 |
|---|
| 2026.02.17 | ₩4,885 | ₩5,487 | ₩4,871 | ₩5,273 | +7.95% | 40.9만 |
|---|
| 2026.02.13 | ₩4,764 | ₩4,952 | ₩4,657 | ₩4,831 | +1.40% | 5.2만 |
|---|
| 2026.02.12 | ₩4,885 | ₩4,885 | ₩4,657 | ₩4,724 | -3.29% | 3.7만 |
|---|
| 2026.02.11 | ₩4,858 | ₩4,858 | ₩4,778 | ₩4,804 | -1.10% | 3.8만 |
|---|
| 2026.02.10 | ₩4,871 | ₩5,019 | ₩4,764 | ₩4,911 | +0.82% | 3.6만 |
|---|
| 2026.02.09 | ₩4,804 | ₩4,938 | ₩4,764 | ₩4,858 | +1.11% | 4.2만 |
|---|
| 2026.02.06 | ₩4,697 | ₩4,898 | ₩4,671 | ₩4,818 | +2.56% | 5.5만 |
|---|
| 2026.02.05 | ₩4,978 | ₩5,005 | ₩4,617 | ₩4,657 | -6.45% | 9.2만 |
|---|
| 2026.02.04 | ₩5,032 | ₩5,032 | ₩4,831 | ₩4,925 | -2.13% | 4.1만 |
|---|
| 2026.02.03 | ₩4,992 | ₩5,112 | ₩4,858 | ₩4,965 | -0.54% | 7.5만 |
|---|
| 2026.02.02 | ₩4,791 | ₩5,126 | ₩4,778 | ₩5,019 | +4.75% | 8.7만 |
|---|
| 2026.01.30 | ₩4,737 | ₩4,925 | ₩4,657 | ₩4,858 | +2.54% | 7.4만 |
|---|
| 2026.01.29 | ₩4,657 | ₩4,831 | ₩4,617 | ₩4,697 | +0.86% | 7.4만 |
|---|
| 2026.01.28 | ₩5,019 | ₩5,099 | ₩4,684 | ₩4,697 | -6.40% | 8.8만 |
|---|
| 2026.01.27 | ₩5,139 | ₩5,219 | ₩5,032 | ₩5,032 | -2.08% | 5.7만 |
|---|
| 2026.01.26 | ₩5,126 | ₩5,219 | ₩5,019 | ₩5,126 | 0.00% | 3.3만 |
|---|
| 2026.01.23 | ₩5,099 | ₩5,219 | ₩4,898 | ₩5,112 | +0.26% | 9.3만 |
|---|
| 2026.01.22 | ₩4,925 | ₩5,273 | ₩4,818 | ₩5,085 | +3.26% | 14.7만 |
|---|
| 2026.01.21 | ₩4,845 | ₩4,952 | ₩4,818 | ₩4,911 | +1.38% | 7.3만 |
|---|
| 2026.01.20 | ₩4,550 | ₩4,952 | ₩4,550 | ₩4,778 | +5.00% | 24.9만 |
|---|
| 2026.01.16 | ₩4,831 | ₩5,005 | ₩4,831 | ₩4,885 | +1.11% | 5.4만 |
|---|
| 2026.01.15 | ₩4,938 | ₩4,992 | ₩4,804 | ₩4,871 | -1.36% | 5.5만 |
|---|
| 2026.01.14 | ₩4,751 | ₩4,925 | ₩4,751 | ₩4,871 | +2.54% | 1.4만 |
|---|
| 2026.01.13 | ₩4,871 | ₩4,992 | ₩4,684 | ₩4,737 | -2.75% | 10.5만 |
|---|
| 2026.01.12 | ₩4,925 | ₩5,099 | ₩4,684 | ₩4,818 | -2.17% | 27.2만 |
|---|
| 2026.01.09 | ₩5,152 | ₩5,246 | ₩4,925 | ₩4,938 | -4.16% | 21.2만 |
|---|
| 2026.01.08 | ₩4,992 | ₩5,219 | ₩4,898 | ₩5,085 | +1.88% | 26.1만 |
|---|
| 2026.01.07 | ₩4,885 | ₩5,139 | ₩4,885 | ₩4,992 | +2.19% | 9.1만 |
|---|
| 2026.01.06 | ₩4,885 | ₩5,112 | ₩4,764 | ₩4,858 | -0.55% | 18만 |
|---|
| 2026.01.05 | ₩4,911 | ₩4,938 | ₩4,657 | ₩4,858 | -1.09% | 26.6만 |
|---|
| 2026.01.02 | ₩4,671 | ₩4,938 | ₩4,671 | ₩4,898 | +4.87% | 9만 |
|---|
| 2025.12.31 | ₩4,537 | ₩4,751 | ₩4,510 | ₩4,630 | +2.06% | 19.1만 |
|---|
| 2025.12.30 | ₩4,537 | ₩4,590 | ₩4,497 | ₩4,510 | -0.59% | 6.1만 |
|---|
| 2025.12.29 | ₩4,550 | ₩4,577 | ₩4,497 | ₩4,537 | -0.29% | 4만 |
|---|
| 2025.12.26 | ₩4,604 | ₩4,617 | ₩4,470 | ₩4,550 | -1.16% | 2.2만 |
|---|
| 2025.12.24 | ₩4,537 | ₩4,671 | ₩4,510 | ₩4,510 | -0.59% | 1.8만 |
|---|
| 2025.12.23 | ₩4,617 | ₩4,751 | ₩4,483 | ₩4,537 | -1.74% | 7.1만 |
|---|
| 2025.12.22 | ₩4,523 | ₩4,911 | ₩4,523 | ₩4,617 | +2.07% | 17.1만 |
|---|
| 2025.12.19 | ₩4,483 | ₩4,617 | ₩4,430 | ₩4,550 | +1.49% | 5만 |
|---|
| 2025.12.18 | ₩4,604 | ₩4,604 | ₩4,456 | ₩4,483 | -2.62% | 2.7만 |
|---|
| 2025.12.17 | ₩4,550 | ₩4,657 | ₩4,483 | ₩4,483 | -1.47% | 5.8만 |
|---|
| 2025.12.16 | ₩4,336 | ₩4,550 | ₩4,336 | ₩4,470 | +3.09% | 4.7만 |
|---|
| 2025.12.15 | ₩4,416 | ₩4,577 | ₩4,336 | ₩4,336 | -1.82% | 9.4만 |
|---|
| 2025.12.12 | ₩4,416 | ₩4,550 | ₩4,416 | ₩4,430 | +0.30% | 8.7만 |
|---|
| 2025.12.11 | ₩4,483 | ₩4,630 | ₩4,483 | ₩4,497 | +0.30% | 3만 |
|---|
| 2025.12.10 | ₩4,657 | ₩4,657 | ₩4,497 | ₩4,537 | -2.59% | 4.3만 |
|---|
| 2025.12.09 | ₩4,537 | ₩4,737 | ₩4,537 | ₩4,644 | +2.36% | 13만 |
|---|
| 2025.12.08 | ₩4,309 | ₩4,483 | ₩4,296 | ₩4,483 | +4.04% | 6.6만 |
|---|
| 2025.12.05 | ₩4,363 | ₩4,390 | ₩4,309 | ₩4,309 | -1.23% | 3.6만 |
|---|
| 2025.12.04 | ₩4,269 | ₩4,390 | ₩4,202 | ₩4,390 | +2.82% | 7.7만 |
|---|
| 2025.12.03 | ₩4,175 | ₩4,296 | ₩4,149 | ₩4,229 | +1.28% | 4만 |
|---|
| 2025.12.02 | ₩4,216 | ₩4,242 | ₩4,122 | ₩4,202 | -0.32% | 4.4만 |
|---|
| 2025.12.01 | ₩4,242 | ₩4,282 | ₩4,189 | ₩4,242 | 0.00% | 3.4만 |
|---|
| 2025.11.28 | ₩4,309 | ₩4,309 | ₩4,229 | ₩4,256 | -1.24% | 3.8만 |
|---|
| 2025.11.26 | ₩4,256 | ₩4,323 | ₩4,202 | ₩4,296 | +0.94% | 2.7만 |
|---|
| 2025.11.25 | ₩4,189 | ₩4,349 | ₩4,189 | ₩4,282 | +2.24% | 5.3만 |
|---|
| 2025.11.24 | ₩4,242 | ₩4,376 | ₩4,162 | ₩4,162 | -1.89% | 6.1만 |
|---|
| 2025.11.21 | ₩4,229 | ₩4,269 | ₩4,162 | ₩4,269 | +0.95% | 2.1만 |
|---|
| 2025.11.20 | ₩4,149 | ₩4,403 | ₩4,149 | ₩4,202 | +1.29% | 13.3만 |
|---|
| 2025.11.19 | ₩4,216 | ₩4,256 | ₩4,122 | ₩4,175 | -0.95% | 6.9만 |
|---|
| 2025.11.18 | ₩4,028 | ₩4,229 | ₩4,028 | ₩4,229 | +4.98% | 6.1만 |
|---|
| 2025.11.17 | ₩4,095 | ₩4,122 | ₩4,015 | ₩4,015 | -1.96% | 15만 |
|---|
| 2025.11.14 | ₩4,135 | ₩4,202 | ₩4,068 | ₩4,095 | -0.97% | 4.2만 |
|---|
| 2025.11.13 | ₩4,042 | ₩4,149 | ₩4,042 | ₩4,149 | +2.65% | 4.9만 |
|---|
| 2025.11.12 | ₩4,042 | ₩4,095 | ₩4,042 | ₩4,055 | +0.33% | 8.2만 |
|---|
| 2025.11.11 | ₩4,001 | ₩4,095 | ₩3,988 | ₩4,015 | +0.33% | 4.8만 |
|---|
| 2025.11.10 | ₩4,028 | ₩4,055 | ₩3,988 | ₩4,001 | -0.66% | 4.1만 |
|---|
| 2025.11.07 | ₩4,001 | ₩4,068 | ₩3,948 | ₩4,001 | 0.00% | 5.1만 |
|---|
| 2025.11.06 | ₩4,068 | ₩4,108 | ₩3,961 | ₩4,068 | 0.00% | 3.5만 |
|---|
| 2025.11.05 | ₩4,108 | ₩4,162 | ₩3,948 | ₩4,015 | -2.28% | 6.6만 |
|---|
| 2025.11.04 | ₩4,149 | ₩4,175 | ₩4,082 | ₩4,135 | -0.32% | 3.9만 |
|---|
| 2025.11.03 | ₩4,162 | ₩4,229 | ₩4,149 | ₩4,162 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩4,256 | ₩4,269 | ₩4,216 | ₩4,229 | -0.63% | 1.5만 |
|---|
| 2025.10.30 | ₩4,149 | ₩4,336 | ₩4,149 | ₩4,269 | +2.90% | 4.6만 |
|---|
| 2025.10.29 | ₩4,256 | ₩4,336 | ₩4,189 | ₩4,189 | -1.57% | 1만 |
|---|
| 2025.10.28 | ₩4,216 | ₩4,349 | ₩4,149 | ₩4,269 | +1.27% | 8.9만 |
|---|
| 2025.10.27 | ₩4,202 | ₩4,323 | ₩4,175 | ₩4,216 | +0.32% | 7.1만 |
|---|
| 2025.10.24 | ₩4,242 | ₩4,282 | ₩4,189 | ₩4,202 | -0.95% | 4.7만 |
|---|
| 2025.10.23 | ₩4,229 | ₩4,336 | ₩4,149 | ₩4,216 | -0.32% | 5.8만 |
|---|
| 2025.10.22 | ₩4,229 | ₩4,296 | ₩4,108 | ₩4,135 | -2.22% | 8만 |
|---|
| 2025.10.21 | ₩4,349 | ₩4,550 | ₩4,162 | ₩4,216 | -3.08% | 8.7만 |
|---|
| 2025.10.20 | ₩4,162 | ₩4,390 | ₩4,162 | ₩4,309 | +3.54% | 5.6만 |
|---|
| 2025.10.17 | ₩4,269 | ₩4,269 | ₩4,122 | ₩4,175 | -2.19% | 5.3만 |
|---|
| 2025.10.16 | ₩4,242 | ₩4,430 | ₩4,189 | ₩4,296 | +1.26% | 14.2만 |
|---|
| 2025.10.15 | ₩4,001 | ₩4,309 | ₩3,988 | ₩4,162 | +4.01% | 19.9만 |
|---|
| 2025.10.14 | ₩4,015 | ₩4,055 | ₩3,948 | ₩4,028 | +0.33% | 4.8만 |
|---|
| 2025.10.13 | ₩3,988 | ₩4,042 | ₩3,961 | ₩4,001 | +0.34% | 7만 |
|---|
| 2025.10.10 | ₩4,042 | ₩4,122 | ₩3,988 | ₩4,001 | -0.99% | 12.7만 |
|---|